Beta Finance Historical Data

BETA Page 22
Download
Date Close Price change Market cap Trading volume
Sep 28, 2023 $ 0.0785
+0.87%
$ 156.97 million $ 731,007
Sep 27, 2023 $ 0.0778
-1.21%
$ 155.62 million $ 840,877
Sep 26, 2023 $ 0.0788
-1.75%
$ 157.52 million $ 694,333
Sep 25, 2023 $ 0.0802
-0.57%
$ 160.33 million $ 684,754
Sep 24, 2023 $ 0.0806
-0.02%
$ 161.25 million $ 1.02 million
Sep 23, 2023 $ 0.0806
-1.50%
$ 161.25 million $ 1.02 million
Sep 22, 2023 $ 0.0819
+1.54%
$ 163.7 million $ 1.09 million
Sep 21, 2023 $ 0.0806
+0.43%
$ 161.1 million $ 1.68 million
Sep 20, 2023 $ 0.0802
+0.36%
$ 160.4 million $ 3.83 million
Sep 19, 2023 $ 0.08
+9.41%
$ 160.03 million $ 5.79 million
Sep 18, 2023 $ 0.0731
-0.56%
$ 146.24 million $ 537,480
Sep 17, 2023 $ 0.0735
-2.77%
$ 147.06 million $ 503,743
Sep 16, 2023 $ 0.0756
+1.28%
$ 151.26 million $ 560,551
Sep 15, 2023 $ 0.0746
+2.71%
$ 149.16 million $ 588,297
Sep 14, 2023 $ 0.0726
+0.22%
$ 145.22 million $ 457,511
Sep 13, 2023 $ 0.0725
+4.58%
$ 144.91 million $ 427,607
Sep 12, 2023 $ 0.0693
-3.16%
$ 138.56 million $ 709,803
Sep 11, 2023 $ 0.0715
-2.09%
$ 143.08 million $ 538,168
Sep 10, 2023 $ 0.0731
-1.66%
$ 146.14 million $ 590,464
Sep 9, 2023 $ 0.0743
-2.79%
$ 148.69 million $ 561,183
Sep 8, 2023 $ 0.0765
+0.66%
$ 152.96 million $ 807,284
Sep 7, 2023 $ 0.076
-1.00%
$ 151.96 million $ 817,112
Sep 6, 2023 $ 0.0766
+1.47%
$ 153.22 million $ 2.64 million
Sep 5, 2023 $ 0.0755
+6.17%
$ 151.01 million $ 1.29 million
Sep 4, 2023 $ 0.0711
-0.37%
$ 142.23 million $ 661,742
Sep 3, 2023 $ 0.0714
-1.33%
$ 142.77 million $ 464,934
Sep 2, 2023 $ 0.0723
+2.49%
$ 144.69 million $ 972,972
Sep 1, 2023 $ 0.0706
-1.66%
$ 141.17 million $ 502,498
Aug 31, 2023 $ 0.0718
-3.39%
$ 143.55 million $ 723,473
Aug 30, 2023 $ 0.0743
-1.18%
$ 148.59 million $ 760,100
Aug 29, 2023 $ 0.0752
+2.98%
$ 150.37 million $ 1.09 million
Aug 28, 2023 $ 0.073
+0.15%
$ 146.03 million $ 1.01 million
Aug 27, 2023 $ 0.0729
-0.32%
$ 145.8 million $ 418,473
Aug 26, 2023 $ 0.0731
-0.74%
$ 146.26 million $ 457,419
Aug 25, 2023 $ 0.0737
-2.48%
$ 147.36 million $ 654,523
Aug 24, 2023 $ 0.0756
-2.16%
$ 151.11 million $ 810,143
Aug 23, 2023 $ 0.0772
-0.45%
$ 154.45 million $ 1.21 million
Aug 22, 2023 $ 0.0776
+0.25%
$ 155.15 million $ 1.72 million
Aug 21, 2023 $ 0.0774
+2.35%
$ 154.78 million $ 2.27 million
Aug 20, 2023 $ 0.0756
-0.02%
$ 151.23 million $ 462,591
Aug 19, 2023 $ 0.0756
+0.96%
$ 151.25 million $ 434,776
Aug 18, 2023 $ 0.0749
+1.46%
$ 149.82 million $ 663,862
Aug 17, 2023 $ 0.0738
-4.51%
$ 147.66 million $ 968,299
Aug 16, 2023 $ 0.0773
-5.57%
$ 154.63 million $ 811,651
Aug 15, 2023 $ 0.0819
-4.99%
$ 163.75 million $ 1.56 million
Aug 14, 2023 $ 0.0862
+5.11%
$ 172.35 million $ 1.31 million
Aug 13, 2023 $ 0.082
-0.24%
$ 163.96 million $ 609,779
Aug 12, 2023 $ 0.0822
+0.13%
$ 164.36 million $ 664,992
Aug 11, 2023 $ 0.0821
-0.86%
$ 164.12 million $ 599,218
Aug 10, 2023 $ 0.0828
+0.40%
$ 165.53 million $ 787,773